Ashmore Group PLC (ASHM.L) LSE

215.60

-8.2(-3.66%)

Updated at April 02 04:53PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	220	215.6	215.6	220.12	211.2	1.88M
April 01, 2026	218.8	223.8	223.8	223.8	218.4	2.01M
March 31, 2026	205.2	211.4	211.4	213.2	202.4	1.57M
March 30, 2026	201	198.1	198.1	202.6	196.66	906,539
March 27, 2026	205.6	201.4	201.4	206.4	200	1.01M
March 26, 2026	205.8	204.6	204.6	206	201.6	2.38M
March 25, 2026	204	210	210	211	203.8	935,287
March 24, 2026	204.8	204	204	205.4	200	719,910
March 23, 2026	202	204	204	206	193.09	2.31M
March 20, 2026	209	201.4	201.4	209	200.4	8.08M
March 19, 2026	211	203.8	203.8	211.2	203.8	1.46M
March 18, 2026	214	212.4	212.4	218	212.4	873,662
March 17, 2026	209.4	211.6	211.6	214.8	207.4	1.75M
March 16, 2026	212.2	211	211	214.2	204.86	1.7M
March 13, 2026	215.6	213	213	215.96	210.6	2.17M
March 12, 2026	221.8	215.2	215.2	224.8	215.2	1.21M
March 11, 2026	221	222	222	225	218.6	932,165
March 10, 2026	217.4	224	224	225	217	2.29M
March 09, 2026	217.2	214	214	218.36	210.4	3.06M
March 06, 2026	227	221.8	221.8	228	219.6	1.03M
March 05, 2026	225.4	225.8	225.8	228.2	222.4	1.92M
March 04, 2026	220.4	224.2	224.2	226.2	217.2	2.21M
March 03, 2026	232.4	221.2	221.2	234.6	221.2	1.28M
March 02, 2026	232.6	234	234	235.6	227.8	2.56M
February 27, 2026	240	238	238	241.2	237.2	1.34M
February 26, 2026	239.8	240	240	242.8	235.2	1.26M
February 25, 2026	246	243.8	239	249	239.6	1.95M
February 24, 2026	249.4	245.6	240.76	256.28	244	2.31M
February 23, 2026	245	238.8	234.1	245	238.8	891,813
February 20, 2026	243.8	245	0	246.2	240.2	833,190
February 19, 2026	245	240.8	0	248.4	240.79	865,977
February 18, 2026	244.8	244	0	249.8	241.6	905,120
February 17, 2026	241.8	242.2	0	245.7	239.4	999,029
February 16, 2026	248.4	241.4	0	251.17	238.2	1.2M
February 13, 2026	255.4	248	0	259.6	245	3.47M
February 12, 2026	261	256	0	276.54	254.2	5.94M
February 11, 2026	267	261	0	269	251.6	18.73M
February 10, 2026	260.6	266.8	0	268.4	260.4	3.5M
February 09, 2026	253	260	0	261.45	252.2	1.52M
February 06, 2026	247.4	252.6	0	252.8	246.2	996,714
February 05, 2026	245.4	247.4	0	248.4	245.4	2.51M
February 04, 2026	245	246.6	0	247	240.09	1.61M
February 03, 2026	241.6	241.4	0	245	239.6	698,544
February 02, 2026	234	241.4	0	241.4	232.2	1.16M
January 30, 2026	240	236.6	0	242.4	236	975,837
January 29, 2026	240	240	0	242.2	238.8	1.12M
January 28, 2026	242	239	0	243.8	239	953,081
January 27, 2026	239	240	0	242.2	237.6	1.81M
January 26, 2026	229.8	237.4	0	241.2	229.8	1.33M
January 23, 2026	230.8	234.2	0	238	229.2	2.09M
January 22, 2026	228.6	230.8	0	233	226.2	1.5M
January 21, 2026	223.2	225.8	0	229	221.4	1.12M
January 20, 2026	229	223.2	0	229.2	223.2	1.37M
January 19, 2026	234	232.6	0	236.8	228.6	2.12M
January 16, 2026	226	234.4	0	238.8	220.2	3.92M
January 15, 2026	194.7	225.4	0	225.4	191.5	16.3M
January 14, 2026	189	182.5	0	189.9	178.8	3.47M
January 13, 2026	187.8	188.5	0	189.3	184.9	2.61M
January 12, 2026	187.9	187.1	0	188.7	184	1.69M
January 09, 2026	180.6	184.8	0	184.8	178.4	950,955